YB | YUANBAO UNSP ADR | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

YUANBAO UNSP ADR (YB)

NASDAQ

$12.93+$0.010 (+0.08%)

Price as of Oct 02, 2026 5:04 PM EDT

$418.5M
Market Cap
-24.51%
1-Year Change
Software - Application
Industry

1 Month
-5.21%

Low Price$12.08

High Price$13.91
3 Months
-14.55%

Low Price$12.08

High Price$14.90
1 Year
-24.51%

Low Price$12.08

High Price$22.15

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	12.33	13.20	12.28	12.92	+3.86%	76,934
09/30/2026	12.02	12.44	11.56	12.44	+2.98%	40,554
09/29/2026	12.20	12.20	11.97	12.08	0.00%	18,432
09/28/2026	12.22	12.22	12.04	12.08	-1.11%	10,219
09/25/2026	12.01	12.32	12.01	12.22	+0.70%	14,925
09/24/2026	12.19	12.28	12.07	12.13	-0.66%	21,744
09/23/2026	12.16	12.31	12.05	12.21	+0.41%	20,412
09/22/2026	12.36	12.49	12.05	12.16	-1.58%	29,269
09/21/2026	12.57	12.57	12.07	12.36	-0.36%	16,490
09/18/2026	12.40	12.58	12.14	12.40	+1.39%	43,594
09/17/2026	12.44	12.54	12.03	12.23	-1.69%	39,616
09/16/2026	12.75	13.05	12.20	12.44	-1.82%	62,304
09/15/2026	12.69	13.19	12.52	12.67	-3.13%	58,634
09/14/2026	13.70	13.70	12.56	13.08	-5.97%	83,922
09/11/2026	13.82	14.34	13.50	13.91	+1.98%	84,802
09/10/2026	13.62	14.00	13.50	13.64	+1.49%	67,445
09/10/2026	$1.32 Earnings
09/09/2026	13.40	13.60	13.32	13.44	-0.33%	26,673
09/08/2026	13.70	13.70	13.44	13.49	-1.71%	17,564
09/04/2026	13.62	13.89	13.62	13.72	+0.73%	16,240
09/03/2026	13.80	13.91	13.44	13.62	-0.66%	22,888
09/02/2026	13.75	13.75	13.20	13.71	+0.59%	27,513
09/01/2026	13.82	13.88	13.50	13.63	-1.52%	19,583
08/31/2026	13.43	14.00	13.43	13.84	+2.59%	28,120
08/28/2026	13.71	13.90	13.46	13.49	-1.60%	16,029
08/27/2026	13.55	14.00	13.53	13.71	+3.08%	21,418
08/26/2026	13.71	14.30	13.30	13.30	-3.83%	11,534
08/25/2026	13.50	13.87	13.50	13.83	+1.32%	3,567
08/24/2026	13.94	14.00	13.60	13.65	+0.96%	9,373
08/21/2026	13.87	14.20	13.52	13.52	+0.90%	7,952
08/20/2026	13.90	13.99	12.11	13.40	-3.04%	67,747
08/19/2026	13.99	14.00	13.79	13.82	-0.86%	16,904
08/18/2026	14.25	14.25	13.75	13.94	-3.06%	35,126
08/17/2026	14.00	14.39	13.50	14.38	+6.76%	113,347
08/14/2026	13.55	13.55	13.37	13.47	-0.37%	14,789
08/13/2026	13.76	13.79	13.48	13.52	-1.74%	5,278
08/12/2026	13.73	13.78	13.70	13.76	+0.22%	2,865
08/11/2026	13.84	13.85	13.70	13.73	-0.79%	3,488
08/10/2026	14.00	14.00	13.59	13.84	-0.72%	14,183
08/07/2026	13.60	14.00	13.27	13.94	+1.98%	9,638
08/06/2026	13.73	14.00	13.41	13.67	-0.18%	4,816
08/05/2026	13.93	14.03	13.64	13.70	-2.18%	9,670
08/04/2026	14.30	14.30	13.88	14.00	-2.03%	13,636
08/03/2026	13.55	14.30	13.55	14.29	+6.32%	9,700
07/31/2026	13.22	13.48	13.22	13.44	+1.43%	9,308
07/30/2026	13.40	13.52	13.04	13.25	-1.34%	14,523
07/29/2026	13.50	13.62	13.32	13.43	+0.86%	35,950
07/28/2026	14.12	14.12	13.13	13.32	-6.10%	60,277
07/27/2026	13.44	14.19	13.40	14.18	+6.46%	24,216
07/24/2026	13.53	13.55	13.17	13.32	-0.82%	25,174
07/23/2026	13.70	13.70	13.14	13.43	-1.76%	31,478
07/22/2026	13.77	13.99	13.67	13.67	-2.36%	23,641
07/21/2026	13.73	14.00	13.67	14.00	+1.60%	17,728
07/20/2026	13.71	13.78	13.61	13.78	-0.43%	7,134
07/17/2026	13.99	14.16	13.70	13.84	-1.07%	19,345
07/16/2026	13.50	14.00	13.50	13.99	+3.02%	40,166
07/15/2026	13.85	13.91	13.53	13.58	-1.74%	28,180
07/14/2026	14.47	14.47	13.61	13.82	-4.43%	42,308
07/13/2026	14.30	14.50	13.94	14.46	+0.28%	119,709
07/10/2026	14.33	14.50	14.12	14.42	-0.62%	25,511
07/09/2026	13.91	14.51	13.85	14.51	0.00%	22,263
07/08/2026	14.91	14.91	14.20	14.51	-2.62%	26,063
07/07/2026	14.75	15.00	14.51	14.90	+3.11%	38,900
07/06/2026	14.92	15.20	14.39	14.45	-3.79%	138,093
07/02/2026	15.28	16.00	14.83	15.02	-0.66%	60,809
07/02/2026	$1.26 Dividend
07/01/2026	14.30	15.79	14.30	15.12	+7.48%	76,688
06/30/2026	14.03	14.28	13.76	14.07	+1.87%	29,704
06/29/2026	13.66	14.30	13.20	13.81	+2.54%	99,300
06/26/2026	13.59	13.80	13.31	13.47	+0.10%	15,851
06/25/2026	13.34	13.74	13.12	13.45	+1.64%	47,746
06/24/2026	14.20	14.20	13.16	13.24	-5.16%	32,353
06/23/2026	13.86	14.12	13.86	13.96	0.00%	7,131
06/22/2026	13.98	14.15	13.67	13.96	-0.40%	41,708
06/18/2026	13.91	14.33	13.87	14.01	+0.46%	13,473
06/17/2026	14.35	14.35	13.91	13.95	-2.83%	20,548
06/16/2026	14.64	14.77	14.21	14.35	-1.71%	11,356
06/15/2026	14.77	14.82	14.22	14.60	+1.22%	85,859
06/12/2026	15.14	15.19	14.37	14.43	-3.10%	31,944
06/11/2026	15.66	15.66	14.40	14.89	-4.22%	67,311
06/10/2026	15.66	16.21	15.18	15.54	+15.58%	201,288
06/10/2026	$1.23 Earnings
06/09/2026	13.43	13.75	13.33	13.45	-1.89%	19,769
06/08/2026	13.62	14.17	13.45	13.71	+1.30%	28,430
06/05/2026	13.80	14.18	13.06	13.53	-0.95%	52,142
06/04/2026	13.85	14.15	13.57	13.66	-0.47%	18,874
06/03/2026	13.74	14.25	13.49	13.73	-2.04%	50,992
06/02/2026	14.06	14.48	13.75	14.01	+1.61%	96,970
06/01/2026	13.70	14.58	13.40	13.79	+0.61%	55,043
05/29/2026	13.16	14.29	13.15	13.71	+4.21%	38,579
05/28/2026	12.82	13.34	12.82	13.15	+5.24%	15,380
05/27/2026	11.61	12.98	11.61	12.50	+9.46%	53,281
05/26/2026	11.72	12.05	11.09	11.42	-2.60%	62,690
05/22/2026	12.92	12.94	11.70	11.72	-9.74%	80,342
05/21/2026	13.13	13.70	12.98	12.99	-1.33%	51,375
05/20/2026	13.13	13.84	13.08	13.16	+0.92%	15,289
05/19/2026	13.32	13.93	13.03	13.04	-1.26%	35,372
05/18/2026	13.05	13.64	13.01	13.21	+0.63%	29,081
05/15/2026	12.96	13.67	12.96	13.13	0.00%	16,499
05/14/2026	13.19	13.43	13.02	13.13	-0.56%	9,918